Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 84.92 | 85.12 | 85.11 | 85.06 | 5,351,942 | +0.30(+0.35%) |
Mar 27, 2024 | 83.60 | 84.77 | 83.35 | 84.76 | 3,848,161 | +1.81(+2.18%) |
Mar 26, 2024 | 83.72 | 83.94 | 82.89 | 82.95 | 3,302,382 | -0.14(-0.17%) |
Mar 25, 2024 | 83.17 | 83.69 | 83.09 | 83.09 | 1,854,499 | +0.14(+0.17%) |
Mar 22, 2024 | 84.04 | 84.18 | 82.93 | 82.95 | 2,950,161 | -1.09(-1.30%) |
Mar 21, 2024 | 83.69 | 84.47 | 83.64 | 84.04 | 3,686,456 | +0.97(+1.17%) |
Mar 20, 2024 | 81.25 | 83.47 | 81.10 | 83.07 | 2,745,103 | +1.55(+1.90%) |
Mar 19, 2024 | 80.57 | 81.76 | 80.51 | 81.52 | 2,351,261 | +0.38(+0.47%) |
Mar 18, 2024 | 81.81 | 81.93 | 81.03 | 81.14 | 1,730,523 | -0.49(-0.60%) |
Mar 15, 2024 | 81.16 | 81.91 | 81.12 | 81.63 | 2,561,119 | +0.19(+0.23%) |
Mar 14, 2024 | 82.67 | 82.76 | 80.71 | 81.44 | 2,043,793 | -1.52(-1.83%) |
Mar 13, 2024 | 82.61 | 83.30 | 82.58 | 82.96 | 1,405,558 | +0.33(+0.40%) |
Mar 12, 2024 | 82.72 | 83.01 | 82.03 | 82.63 | 1,711,577 | -0.10(-0.12%) |
Mar 11, 2024 | 83.03 | 83.39 | 82.57 | 82.73 | 1,530,878 | -0.64(-0.77%) |
Mar 08, 2024 | 84.15 | 84.81 | 82.99 | 83.37 | 2,305,311 | -0.04(-0.05%) |
Mar 07, 2024 | 83.34 | 83.89 | 83.23 | 83.41 | 2,047,985 | +0.66(+0.80%) |
Mar 06, 2024 | 83.04 | 83.08 | 82.30 | 82.75 | 1,831,300 | +0.61(+0.74%) |
Mar 05, 2024 | 82.38 | 83.01 | 81.87 | 82.14 | 2,030,278 | -0.79(-0.95%) |
Mar 04, 2024 | 83.47 | 83.76 | 82.84 | 82.93 | 1,923,406 | -0.08(-0.10%) |
Mar 01, 2024 | 82.46 | 83.17 | 81.91 | 83.01 | 2,062,522 | +0.93(+1.13%) |
Feb 29, 2024 | 82.73 | 83.06 | 81.65 | 82.08 | 2,450,229 | +0.47(+0.57%) |
Feb 28, 2024 | 81.64 | 82.19 | 81.40 | 81.61 | 1,717,078 | -0.63(-0.76%) |
Feb 27, 2024 | 81.86 | 82.34 | 81.67 | 82.24 | 2,038,321 | +1.13(+1.39%) |
Feb 26, 2024 | 80.50 | 81.28 | 80.30 | 81.11 | 1,916,159 | +0.51(+0.63%) |
Feb 23, 2024 | 80.47 | 81.08 | 80.06 | 80.60 | 2,328,842 | +0.15(+0.19%) |
Feb 22, 2024 | 80.09 | 80.67 | 79.80 | 80.45 | 2,375,170 | +0.66(+0.83%) |
Feb 21, 2024 | 79.68 | 79.96 | 79.19 | 79.79 | 1,888,881 | -0.39(-0.49%) |
Feb 20, 2024 | 80.33 | 80.51 | 79.83 | 80.18 | 2,903,570 | -1.11(-1.36%) |
Feb 16, 2024 | 81.50 | 82.12 | 81.10 | 81.29 | 3,823,750 | -1.08(-1.31%) |
Feb 15, 2024 | 81.05 | 82.55 | 80.94 | 82.37 | 10,360,129 | +2.06(+2.56%) |
Feb 14, 2024 | 79.69 | 80.55 | 79.13 | 80.31 | 2,699,247 | +1.81(+2.30%) |
Feb 13, 2024 | 79.11 | 79.62 | 77.86 | 78.51 | 4,239,192 | -3.32(-4.06%) |
Feb 12, 2024 | 80.57 | 82.06 | 80.57 | 81.83 | 3,962,592 | +1.46(+1.81%) |
Feb 09, 2024 | 79.39 | 80.44 | 79.20 | 80.37 | 2,487,203 | +1.27(+1.60%) |
Feb 08, 2024 | 77.96 | 79.15 | 77.71 | 79.10 | 2,826,021 | +1.20(+1.54%) |
Feb 07, 2024 | 78.25 | 78.27 | 77.43 | 77.91 | 2,220,888 | -0.14(-0.18%) |
Feb 06, 2024 | 77.28 | 78.13 | 77.02 | 78.05 | 1,938,599 | +0.68(+0.88%) |
Feb 05, 2024 | 77.60 | 77.85 | 76.62 | 77.37 | 3,186,952 | -1.02(-1.30%) |
Feb 02, 2024 | 77.90 | 78.81 | 77.57 | 78.39 | 3,739,334 | -0.47(-0.59%) |
Feb 01, 2024 | 78.35 | 78.92 | 77.22 | 78.85 | 5,110,134 | +1.12(+1.44%) |
Jan 31, 2024 | 79.48 | 80.20 | 77.71 | 77.74 | 4,360,903 | -1.97(-2.47%) |
Jan 30, 2024 | 79.98 | 80.18 | 79.45 | 79.70 | 3,089,629 | -0.67(-0.83%) |
Jan 29, 2024 | 79.07 | 80.38 | 78.66 | 80.37 | 1,993,410 | +1.38(+1.74%) |
Jan 26, 2024 | 79.32 | 79.75 | 78.76 | 78.99 | 2,034,760 | +0.05(+0.06%) |
Jan 25, 2024 | 79.46 | 79.66 | 78.38 | 78.94 | 2,576,123 | +0.62(+0.79%) |
Jan 24, 2024 | 79.95 | 79.98 | 78.26 | 78.33 | 2,991,258 | -0.64(-0.81%) |
Jan 23, 2024 | 79.91 | 80.05 | 78.61 | 78.96 | 2,211,756 | -0.29(-0.37%) |
Jan 22, 2024 | 78.27 | 79.34 | 78.26 | 79.25 | 3,028,664 | +1.64(+2.11%) |
Jan 19, 2024 | 77.11 | 77.73 | 76.28 | 77.62 | 3,324,551 | +0.78(+1.01%) |
Jan 18, 2024 | 76.89 | 77.08 | 75.88 | 76.84 | 2,853,704 | +0.46(+0.60%) |
Jan 17, 2024 | 75.85 | 76.57 | 75.61 | 76.38 | 2,272,655 | -0.59(-0.76%) |
Jan 16, 2024 | 77.29 | 77.51 | 76.64 | 76.97 | 2,953,845 | -0.94(-1.20%) |
Jan 12, 2024 | 78.96 | 79.41 | 77.67 | 77.91 | 2,310,896 | -0.14(-0.18%) |
Jan 11, 2024 | 78.40 | 78.51 | 77.14 | 78.05 | 3,518,687 | -0.58(-0.74%) |
Jan 10, 2024 | 78.51 | 78.74 | 77.83 | 78.63 | 2,820,344 | +0.04(+0.05%) |
Jan 09, 2024 | 78.34 | 78.90 | 77.94 | 78.59 | 2,596,618 | -0.79(-0.99%) |
Jan 08, 2024 | 77.90 | 79.38 | 77.51 | 79.37 | 2,541,316 | +1.45(+1.86%) |
Jan 05, 2024 | 77.69 | 78.77 | 77.52 | 77.93 | 3,025,054 | -0.22(-0.28%) |
Jan 04, 2024 | 78.23 | 78.73 | 78.09 | 78.15 | 2,985,079 | -0.11(-0.14%) |
Jan 03, 2024 | 79.57 | 79.67 | 78.11 | 78.26 | 3,838,207 | -2.18(-2.70%) |